News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -0.943252700441 | 65.73 | 65.92 | 64.4388 | 5880354 | 65.15997789 | SP |
| 4 | 1.16 | 1.81391712275 | 63.95 | 66.47 | 63.81 | 5252790 | 65.17287082 | SP |
| 12 | 6.13 | 10.3933536792 | 58.98 | 66.47 | 58.76 | 5530948 | 63.06630529 | SP |
| 26 | 7.74 | 13.4913717971 | 57.37 | 66.47 | 56.8 | 7536567 | 60.66783869 | SP |
| 52 | 11.79 | 22.1117779445 | 53.32 | 66.47 | 48.125 | 6270715 | 57.48738717 | SP |
| 156 | 13.45 | 26.035617499 | 51.66 | 66.47 | 40.92 | 4733176 | 52.67355211 | SP |
| 260 | 29.83 | 84.552154195 | 35.28 | 66.47 | 25.62 | 3884841 | 48.91974571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 65.11 | -0.13 | -0.20 | 65.23 | 65.47 | 65.069999 | 3235915 |
| 1721687400 | 65.239999 | 0.67 | 1.04 | 65.04 | 65.31 | 64.8 | 7502262 |
| 1721428200 | 64.569999 | -0.42 | -0.65 | 64.959999 | 65.16 | 64.4388 | 4042170 |
| 1721341800 | 64.989999 | -0.51 | -0.78 | 65.69 | 65.8088 | 64.7334 | 5932234 |
| 1721255400 | 65.5 | -0.94 | -1.41 | 65.73 | 65.92 | 65.459999 | 8689191 |
| 1721169000 | 66.44 | 0.41 | 0.62 | 66.2 | 66.47 | 66.1001 | 2996868 |
| 1721082600 | 66.03 | 0.18 | 0.27 | 66.11 | 66.43 | 65.819999 | 5332792 |
| 1720823400 | 65.849999 | 0.4 | 0.61 | 65.59 | 66.290099 | 65.54 | 6568925 |
| 1720737000 | 65.45 | -0.54 | -0.82 | 66.05 | 66.135 | 65.37 | 6066504 |
| 1720650600 | 65.989999 | 0.62 | 0.95 | 65.519999 | 66.05 | 65.48 | 5373050 |
| 1720564200 | 65.37 | 0.05 | 0.08 | 65.42 | 65.5299 | 65.33 | 3992305 |
| 1720477800 | 65.319999 | 0.07 | 0.11 | 65.34 | 65.42 | 65.18 | 4695482 |
| 1720218600 | 65.25 | 0.39 | 0.60 | 64.897999 | 65.275 | 64.81 | 5031271 |
| 1720040640 | 64.86 | 0.28 | 0.43 | 64.54 | 64.9 | 64.53 | 2845675 |
| 1719959400 | 64.58 | 0.44 | 0.69 | 63.95 | 64.58 | 63.94 | 6675369 |
| 1719873000 | 64.14 | -0.1 | -0.16 | 64.17 | 64.2 | 63.81 | 5408126 |
| 1719613800 | 64.239999 | 0 | 0.00 | 64.239999 | 64.239999 | 64.239999 | 0 |
| 1719527400 | 64.239999 | 0.08 | 0.12 | 64.14 | 64.319999 | 64.05 | 4398786 |
| 1719441000 | 64.16 | 0.08 | 0.12 | 63.95 | 64.2359 | 63.8636 | 5763295 |
| 1719354600 | 64.08 | 0.25 | 0.39 | 63.98 | 64.12 | 63.8 | 6001428 |
| 1719268200 | 63.83 | -0.37 | -0.58 | 64.019999 | 64.319999 | 63.8146 | 6289452 |
| 1719009000 | 64.2 | -0.15 | -0.23 | 64.25 | 64.394999 | 64.09 | 4278026 |
| 1718922600 | 64.349999 | -0.16 | -0.25 | 64.629999 | 64.7101 | 64.129999 | 6212063 |
| 1718749800 | 64.51 | 0.14 | 0.22 | 64.37 | 64.535 | 64.31 | 3999151 |
| 1718663400 | 64.37 | 0.54 | 0.85 | 63.78 | 64.5107 | 63.71 | 5623541 |
| 1718404200 | 63.83 | 0.03 | 0.05 | 63.63 | 63.86 | 63.5031 | 3114436 |
| 1718317800 | 63.8 | 0.14 | 0.22 | 63.89 | 63.905 | 63.4718 | 4095560 |
| 1718231400 | 63.66 | 0.51 | 0.81 | 63.73 | 63.9999 | 63.56 | 5435005 |
| 1718145000 | 63.15 | 0.15 | 0.24 | 62.83 | 63.17 | 62.585 | 5849287 |
| 1718058600 | 63 | 0.2 | 0.32 | 62.72 | 63.0401 | 62.645 | 3511735 |
| 1717799400 | 62.8 | -0.08 | -0.13 | 62.78 | 63.15 | 62.64 | 3955316 |
| 1717713000 | 62.88 | -0.02 | -0.03 | 62.93 | 62.98 | 62.66 | 7843534 |
| 1717626600 | 62.9 | 0.74 | 1.19 | 62.43 | 62.9 | 62.191 | 7027719 |
| 1717540200 | 62.16 | 0.09 | 0.14 | 61.94 | 62.2415 | 61.74 | 4034207 |
| 1717453800 | 62.07 | 0.05 | 0.08 | 62.23 | 62.24 | 61.48 | 6249096 |
| 1717194600 | 62.02 | 0.54 | 0.88 | 61.6 | 62.05 | 60.97 | 9351118 |
| 1717108200 | 61.48 | -0.4 | -0.65 | 61.69 | 61.78 | 61.32 | 4306083 |
| 1717021800 | 61.88 | -0.45 | -0.72 | 61.84 | 62.03 | 61.8 | 5574834 |
| 1716935400 | 62.33 | 0.04 | 0.06 | 62.39 | 62.4 | 62 | 5383592 |
| 1716589800 | 62.29 | 0.43 | 0.70 | 62.08 | 62.37 | 61.9738 | 4398006 |
| 1716503400 | 61.86 | -0.46 | -0.74 | 62.69 | 62.7 | 61.72 | 6941769 |
| 1716417000 | 62.32 | -0.19 | -0.30 | 62.42 | 62.5 | 62.055 | 4429221 |
| 1716330600 | 62.51 | 0.16 | 0.26 | 62.25 | 62.52 | 62.23 | 4886796 |
| 1716244200 | 62.35 | 0.08 | 0.13 | 62.3 | 62.53 | 62.24 | 5765630 |
| 1715985000 | 62.27 | 0.08 | 0.13 | 62.2 | 62.28 | 62.02 | 3835810 |
| 1715898600 | 62.19 | -0.13 | -0.21 | 62.32 | 62.515 | 62.175 | 5327343 |
| 1715812200 | 62.32 | 0.77 | 1.25 | 61.85 | 62.35 | 61.7795 | 5203174 |
| 1715725800 | 61.55 | 0.27 | 0.44 | 61.28 | 61.61 | 61.23 | 7129528 |
| 1715639400 | 61.28 | 0.01 | 0.02 | 61.46 | 61.47 | 61.1395 | 5094404 |
| 1715380200 | 61.27 | 0.08 | 0.13 | 61.38 | 61.475 | 61.12 | 4793478 |
| 1715293800 | 61.19 | 0.37 | 0.61 | 60.86 | 61.19 | 60.775 | 5787522 |
| 1715207400 | 60.82 | -0.02 | -0.03 | 60.62 | 60.895 | 60.6 | 7992912 |
| 1715121000 | 60.84 | 0.08 | 0.13 | 60.87 | 60.995 | 60.74 | 5596444 |
| 1715034600 | 60.76 | 0.63 | 1.05 | 60.44 | 60.76 | 60.38 | 5635194 |
| 1714775400 | 60.13 | 0.72 | 1.21 | 60.13 | 60.27 | 59.82 | 8817383 |
| 1714689000 | 59.41 | 0.57 | 0.97 | 59.3 | 59.5024 | 58.76 | 5734080 |
| 1714602600 | 58.84 | -0.22 | -0.37 | 58.98 | 59.77 | 58.8 | 9678964 |
| 1714516200 | 59.06 | -0.94 | -1.57 | 59.82 | 59.9324 | 59.05 | 4918671 |
| 1714429800 | 60 | 0.21 | 0.35 | 60.01 | 60.07 | 59.6676 | 4159427 |
| 1714170600 | 59.79 | 0.56 | 0.95 | 59.55 | 59.97 | 59.485 | 5146267 |
| 1714084200 | 59.23 | -0.23 | -0.39 | 58.71 | 59.31 | 58.51 | 9525305 |
| 1713997800 | 59.46 | -0.02 | -0.03 | 59.58 | 59.67 | 59.18 | 6252039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
